Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.990 +0.010 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.265 9.501 9.196 9.488 968,255 +0.19(+2.02%)
Oct 28, 2010 9.356 9.376 9.147 9.300 483,908 -0.04(-0.45%)
Oct 27, 2010 9.383 9.432 9.216 9.342 611,274 -0.13(-1.39%)
Oct 25, 2010 9.432 9.543 9.369 9.474 1,053,345 +0.14(+1.49%)
Oct 22, 2010 9.216 9.411 9.182 9.335 1,357,991 +0.13(+1.36%)
Oct 21, 2010 9.383 9.383 9.091 9.210 1,311,744 -0.14(-1.49%)
Oct 20, 2010 9.432 9.508 9.300 9.349 988,208 -0.03(-0.30%)
Oct 19, 2010 9.620 9.710 9.300 9.376 994,723 -0.41(-4.19%)
Oct 18, 2010 9.724 9.786 9.668 9.786 627,397 +0.07(+0.72%)
Oct 15, 2010 9.752 9.828 9.613 9.717 1,190,873 +0.01(+0.07%)
Oct 14, 2010 9.682 9.773 9.571 9.710 1,241,779 -0.01(-0.14%)
Oct 13, 2010 9.599 9.724 9.501 9.724 2,016,250 +0.16(+1.67%)
Oct 12, 2010 9.620 9.620 9.293 9.564 2,485,016 -0.02(-0.22%)
Oct 11, 2010 9.258 9.661 9.223 9.585 2,311,939 +0.35(+3.84%)
Oct 08, 2010 9.230 9.279 9.105 9.230 935,835 +0.00(+0.00%)
Oct 07, 2010 8.883 9.265 8.883 9.230 3,043,314 +0.44(+4.98%)
Oct 06, 2010 8.813 8.855 8.737 8.793 628,968 -0.03(-0.39%)
Oct 05, 2010 8.779 8.883 8.744 8.827 789,444 +0.13(+1.52%)
Oct 04, 2010 8.751 8.959 8.640 8.695 724,309 -0.12(-1.34%)
Oct 01, 2010 8.813 8.966 8.765 8.813 586,134 -0.01(-0.16%)
Sep 30, 2010 8.980 9.008 8.660 8.827 1,022,237 -0.12(-1.32%)
Sep 29, 2010 8.966 9.029 8.897 8.945 506,666 -0.04(-0.46%)
Sep 28, 2010 9.050 9.050 8.806 8.987 755,670 +0.08(+0.94%)
Sep 27, 2010 8.827 9.002 8.709 8.904 1,009,786 +0.08(+0.87%)
Sep 24, 2010 8.688 8.855 8.633 8.827 1,129,705 +0.18(+2.09%)
Sep 23, 2010 8.605 8.674 8.514 8.647 852,593 -0.04(-0.48%)
Sep 22, 2010 8.737 8.765 8.577 8.688 701,761 -0.04(-0.48%)
Sep 21, 2010 8.716 8.820 8.612 8.730 936,558 +0.07(+0.80%)
Sep 20, 2010 8.417 8.695 8.417 8.660 1,038,721 +0.24(+2.89%)
Sep 17, 2010 8.417 8.549 8.327 8.417 942,386 -0.15(-1.78%)
Sep 15, 2010 8.570 8.612 8.459 8.570 804,393 +0.03(+0.33%)
Sep 14, 2010 8.612 8.702 8.473 8.542 970,830 -0.15(-1.68%)
Sep 13, 2010 8.570 8.730 8.514 8.688 853,220 +0.22(+2.63%)
Sep 10, 2010 8.591 8.688 8.438 8.466 698,373 -0.12(-1.38%)
Sep 09, 2010 8.716 8.751 8.584 8.584 903,045 -0.07(-0.80%)
Sep 08, 2010 8.480 8.772 8.480 8.653 966,805 +0.17(+2.05%)
Sep 07, 2010 8.619 8.633 8.452 8.480 833,786 -0.16(-1.85%)
Sep 03, 2010 8.598 8.786 8.508 8.640 782,750 +0.10(+1.22%)
Sep 02, 2010 8.556 8.612 8.459 8.535 655,964 -0.01(-0.16%)
Sep 01, 2010 8.389 8.667 8.389 8.549 1,020,367 +0.26(+3.19%)
Aug 31, 2010 8.285 8.426 8.139 8.285 4,028 +0.07(+0.85%)
Aug 30, 2010 8.306 8.375 8.188 8.216 623,417 -0.13(-1.50%)
Aug 27, 2010 8.341 8.375 8.167 8.341 605,514 +0.23(+2.83%)
Aug 26, 2010 8.236 8.306 8.070 8.111 708,722 -0.06(-0.77%)
Aug 25, 2010 8.299 8.334 7.957 8.174 1,320,626 -0.18(-2.16%)
Aug 24, 2010 8.375 8.508 8.230 8.355 941,658 -0.18(-2.12%)
Aug 23, 2010 8.688 8.841 8.535 8.535 347,582 -0.16(-1.84%)
Aug 20, 2010 8.577 8.723 8.577 8.695 554,517 -0.01(-0.16%)
Aug 19, 2010 8.779 8.973 8.674 8.709 707,472 -0.12(-1.34%)
Aug 18, 2010 8.904 8.945 8.723 8.827 386,139 +0.04(+0.47%)
Aug 17, 2010 8.716 8.827 8.695 8.786 510,536 +0.27(+3.18%)
Aug 16, 2010 8.542 8.730 8.494 8.514 525,200 -0.07(-0.81%)
Aug 13, 2010 8.584 8.758 8.563 8.584 732,855 -0.09(-1.04%)
Aug 12, 2010 8.681 8.793 8.570 8.674 688,724 -0.07(-0.79%)
Aug 11, 2010 9.036 9.043 8.702 8.744 1,438 -0.49(-5.34%)
Aug 10, 2010 9.154 9.279 9.043 9.237 793,060 -0.07(-0.75%)
Aug 09, 2010 9.091 9.321 9.043 9.307 1,083,760 +0.24(+2.68%)
Aug 06, 2010 9.064 9.112 8.883 9.064 856,644 -0.08(-0.91%)
Aug 05, 2010 9.133 9.168 8.928 9.147 963,537 +0.03(+0.38%)
Aug 04, 2010 9.105 9.140 9.001 9.112 143 +0.06(+0.69%)
Aug 03, 2010 9.251 9.293 8.973 9.050 680,011 -0.18(-1.96%)
Aug 02, 2010 9.272 9.369 9.154 9.230 958,857 +0.04(+0.45%)
Jul 30, 2010 9.189 9.203 8.923 9.189 999,003 +0.10(+1.15%)
Jul 29, 2010 9.126 9.244 8.911 9.084 856,728 +0.00(+0.00%)
Jul 28, 2010 9.043 9.230 9.015 9.084 949,187 -0.05(-0.53%)
Jul 27, 2010 9.390 9.453 9.098 9.133 908,470 -0.16(-1.72%)
Jul 26, 2010 9.279 9.488 9.182 9.293 1,430,196 +0.04(+0.45%)
Jul 23, 2010 9.293 9.321 9.057 9.251 1,058,546 +0.10(+1.14%)
Jul 22, 2010 9.043 9.265 9.043 9.147 856,916 +0.28(+3.22%)
Jul 21, 2010 9.223 9.335 8.848 8.862 1,240,933 -0.28(-3.04%)
Jul 20, 2010 8.688 9.203 8.554 9.140 1,495,754 +0.30(+3.38%)
Jul 19, 2010 9.008 9.140 8.782 8.841 791,641 -0.21(-2.30%)
Jul 16, 2010 9.050 9.328 8.994 9.050 3,014,937 -0.06(-0.61%)
Jul 15, 2010 8.932 9.133 8.716 9.105 1,741,221 +0.10(+1.08%)
Jul 14, 2010 8.897 9.057 8.730 9.008 1,793,026 +0.11(+1.25%)
Jul 13, 2010 8.674 8.918 8.654 8.897 143 +0.35(+4.07%)
Jul 12, 2010 8.514 8.667 8.473 8.549 703,835 -0.07(-0.81%)
Jul 09, 2010 8.619 8.633 8.334 8.619 682,887 +0.22(+2.56%)
Jul 08, 2010 8.445 8.473 8.341 8.403 688,176 +0.06(+0.75%)
Jul 07, 2010 8.091 8.403 8.000 8.341 1,041,552 +0.34(+4.26%)
Jul 06, 2010 8.230 8.480 7.993 8.000 1,182,983 -0.12(-1.46%)
Jul 02, 2010 8.118 8.243 7.896 8.118 1,764,570 +0.15(+1.92%)
Jul 01, 2010 7.924 8.021 7.472 7.965 2,276,578 +0.14(+1.78%)
Jun 30, 2010 7.854 8.160 7.743 7.826 143 +0.05(+0.63%)
Jun 29, 2010 8.271 8.271 7.694 7.778 2,516,883 -0.72(-8.50%)
Jun 25, 2010 8.501 8.549 8.362 8.501 793,175 +0.01(+0.16%)
Jun 24, 2010 8.542 8.625 8.417 8.487 594,392 -0.13(-1.45%)
Jun 23, 2010 8.591 8.653 8.424 8.612 790,188 +0.05(+0.57%)
Jun 22, 2010 8.723 8.779 8.514 8.563 837,698 -0.19(-2.14%)
Jun 21, 2010 8.876 9.022 8.667 8.751 791,863 +0.01(+0.08%)
Jun 18, 2010 8.744 8.758 8.542 8.744 800,677 +0.12(+1.37%)
Jun 17, 2010 8.730 8.730 8.382 8.626 1,598,295 -0.08(-0.88%)
Jun 16, 2010 8.556 8.827 8.556 8.702 1,222,818 -0.01(-0.16%)
Jun 15, 2010 8.834 8.897 8.650 8.716 431 +0.09(+1.05%)
Jun 14, 2010 8.932 8.932 8.598 8.626 816,176 -0.11(-1.27%)
Jun 11, 2010 8.535 8.737 8.459 8.737 721,735 +0.13(+1.45%)
Jun 10, 2010 8.452 8.660 8.452 8.612 1,170,079 +0.33(+3.94%)
Jun 09, 2010 8.375 8.633 8.209 8.285 1,934,884 -0.03(-0.33%)
Jun 08, 2010 8.563 8.688 8.167 8.313 3,053,308 -0.24(-2.84%)
Jun 07, 2010 8.862 8.973 8.508 8.556 1,879,355 -0.31(-3.45%)
Jun 04, 2010 8.862 9.175 8.793 8.862 2,203,951 -0.48(-5.13%)
Jun 03, 2010 9.481 9.522 9.182 9.342 1,718,981 -0.15(-1.61%)
Jun 02, 2010 9.265 9.557 9.175 9.495 1,094,602 +0.24(+2.63%)
Jun 01, 2010 9.314 9.508 9.196 9.251 1,337,247 -0.17(-1.84%)
May 28, 2010 9.425 9.779 9.356 9.425 1,576,897 -0.30(-3.07%)
May 27, 2010 9.495 9.842 9.390 9.724 1,658,349 +0.46(+4.95%)
May 26, 2010 9.620 9.627 9.244 9.265 2,014,853 +0.08(+0.83%)
May 25, 2010 8.591 9.216 8.577 9.189 1,798 +0.17(+1.93%)
May 24, 2010 9.196 9.314 9.015 9.015 1,586,109 -0.25(-2.70%)
May 21, 2010 8.633 9.467 8.480 9.265 3,672,034 +0.37(+4.14%)
May 20, 2010 8.751 9.036 8.745 8.897 359 -0.44(-4.76%)
May 19, 2010 9.251 9.356 9.057 9.342 1,200,656 -0.01(-0.15%)
May 18, 2010 9.439 9.620 9.335 9.356 1,771,756 -0.04(-0.44%)
May 17, 2010 9.773 9.773 9.164 9.397 2,017,717 -0.29(-3.01%)
May 14, 2010 9.689 10.04 9.474 9.689 1,924,507 -0.44(-4.32%)
May 13, 2010 10.07 10.27 10.04 10.13 1,074,174 +0.10(+0.97%)
May 12, 2010 10.09 10.14 9.905 10.03 1,497,616 +0.04(+0.42%)
May 11, 2010 10.06 10.07 9.939 9.988 2,303,182 +0.21(+2.13%)
May 10, 2010 9.759 9.821 9.738 9.780 2,192,619 +0.74(+8.23%)
May 07, 2010 9.550 9.634 9.022 9.036 2,878,419 -0.34(-3.63%)
May 06, 2010 9.383 10.22 9.091 9.376 3,330 -0.66(-6.58%)
May 05, 2010 10.31 10.57 9.995 10.04 2,517,556 -0.35(-3.41%)
May 04, 2010 10.64 10.77 10.34 10.39 1,929,653 -0.45(-4.17%)
May 03, 2010 10.64 11.02 10.63 10.84 1,212,393 +0.19(+1.83%)
Apr 30, 2010 10.82 10.92 10.59 10.65 1,457,650 -0.14(-1.29%)
Apr 29, 2010 11.08 11.11 10.67 10.79 1,883,435 -0.10(-0.89%)
Apr 28, 2010 10.97 11.06 10.77 10.88 2,691,505 +0.07(+0.64%)
Apr 27, 2010 11.06 11.21 10.82 10.82 287 -0.18(-1.64%)
Apr 26, 2010 10.71 11.08 10.70 11.00 2,455,994 +0.26(+2.40%)
Apr 23, 2010 10.59 10.93 10.59 10.74 2,323,203 +0.14(+1.31%)
Apr 22, 2010 10.43 10.62 10.37 10.60 1,624,236 +0.07(+0.66%)
Apr 21, 2010 10.53 10.57 10.40 10.53 1,133,203 -0.01(-0.13%)
Apr 20, 2010 10.29 10.54 10.22 10.54 359 +0.41(+4.05%)
Apr 19, 2010 10.26 10.37 10.04 10.13 1,594,075 -0.26(-2.54%)
Apr 16, 2010 10.52 10.52 10.15 10.40 2,380,801 -0.13(-1.19%)
Apr 15, 2010 10.47 10.79 10.46 10.52 2,723,935 -0.04(-0.39%)
Apr 14, 2010 10.56 10.60 10.44 10.56 1,262,635 +0.08(+0.73%)
Apr 13, 2010 10.52 10.53 10.33 10.49 944,545 -0.01(-0.13%)
Apr 12, 2010 10.56 10.60 10.46 10.50 1,135,309 -0.01(-0.13%)
Apr 09, 2010 10.64 10.64 10.31 10.52 2,513,487 -0.05(-0.46%)
Apr 08, 2010 10.44 10.56 10.36 10.56 1,743,017 +0.01(+0.07%)
Apr 07, 2010 10.67 10.77 10.40 10.56 1,916,635 -0.23(-2.13%)
Apr 06, 2010 10.64 10.90 10.63 10.79 1,655,818 -0.04(-0.39%)
Apr 05, 2010 10.69 10.84 10.67 10.83 1,195,121 +0.19(+1.76%)
Apr 01, 2010 10.61 10.64 10.64 10.64 1,479,007 +0.13(+1.26%)
Mar 31, 2010 10.43 10.69 10.43 10.51 1,909,298 -0.01(-0.07%)
Mar 30, 2010 10.29 10.56 10.25 10.52 3,264,338 +0.35(+3.42%)
Mar 29, 2010 9.988 10.22 9.919 10.17 1,870,858 +0.27(+2.74%)
Mar 26, 2010 10.08 10.20 9.849 9.898 1,224,914 -0.13(-1.32%)
Mar 25, 2010 9.939 10.11 9.925 10.03 2,055,685 +0.17(+1.69%)
Mar 24, 2010 9.870 9.988 9.828 9.863 1,355,565 -0.09(-0.91%)
Mar 23, 2010 9.905 9.981 9.828 9.953 1,447,908 +0.07(+0.70%)
Mar 22, 2010 9.793 9.932 9.703 9.884 985,658 -0.01(-0.14%)
Mar 19, 2010 9.988 10.04 9.693 9.898 1,688,506 -0.17(-1.66%)
Mar 18, 2010 10.20 10.28 10.04 10.06 1,151,081 -0.13(-1.29%)
Mar 17, 2010 10.25 10.31 10.18 10.20 1,551,585 -0.06(-0.61%)
Mar 16, 2010 10.02 10.29 10.01 10.26 1,544,912 +0.19(+1.93%)
Mar 15, 2010 10.02 10.10 9.981 10.06 1,355,453 -0.29(-2.75%)
Mar 12, 2010 10.43 10.56 10.29 10.35 1,730,177 +0.08(+0.74%)
Mar 11, 2010 10.20 10.30 10.10 10.27 1,432,017 +0.04(+0.41%)
Mar 10, 2010 10.02 10.25 9.925 10.23 2,596,553 +0.34(+3.44%)
Mar 09, 2010 10.21 10.22 9.870 9.891 2,821,829 -0.44(-4.24%)
Mar 08, 2010 10.18 10.42 10.05 10.33 2,104,954 +0.19(+1.85%)
Mar 05, 2010 10.25 10.29 10.11 10.14 1,552,589 -0.01(-0.07%)
Mar 04, 2010 10.15 10.25 9.898 10.15 1,215,816 +0.10(+1.04%)
Mar 03, 2010 9.939 10.20 9.939 10.04 1,503,592 +0.18(+1.83%)
Mar 02, 2010 9.738 9.898 9.738 9.863 2,546,083 +0.17(+1.72%)
Mar 01, 2010 9.710 9.891 9.578 9.696 1,252,246 +0.03(+0.29%)
Feb 26, 2010 9.738 9.773 9.606 9.668 1,109,588 -0.04(-0.43%)
Feb 25, 2010 9.460 9.710 9.376 9.710 1,403,289 +0.17(+1.81%)
Feb 24, 2010 9.529 9.592 9.425 9.538 1,074,035 +0.06(+0.60%)
Feb 23, 2010 9.946 9.946 9.376 9.481 3,091,451 -0.54(-5.41%)
Feb 22, 2010 10.19 10.25 9.974 10.02 1,795,698 -0.06(-0.62%)
Feb 19, 2010 9.898 10.15 9.870 10.09 1,279,692 +0.15(+1.54%)
Feb 18, 2010 9.898 10.01 9.793 9.932 952,083 -0.07(-0.69%)
Feb 17, 2010 10.02 10.06 9.807 10.00 1,247,035 +0.04(+0.42%)
Feb 16, 2010 9.613 9.988 9.564 9.960 1,676,402 +0.47(+4.98%)
Feb 12, 2010 9.397 9.488 9.488 9.488 1,275,572 -0.07(-0.73%)
Feb 11, 2010 9.383 9.599 9.328 9.557 925,779 +0.23(+2.46%)
Feb 10, 2010 9.557 9.564 9.251 9.328 1,745,816 -0.19(-1.97%)
Feb 09, 2010 9.383 9.557 9.279 9.515 1,507,552 +0.28(+3.01%)
Feb 08, 2010 9.432 9.647 9.189 9.237 1,264,800 -0.17(-1.77%)
Feb 05, 2010 9.404 9.606 9.091 9.404 2,007,323 +0.03(+0.37%)
Feb 04, 2010 9.863 9.870 9.369 9.369 1,524,055 -0.57(-5.73%)
Feb 03, 2010 9.953 10.04 9.842 9.939 1,080,375 -0.03(-0.28%)
Feb 02, 2010 9.925 10.02 9.814 9.967 2,333,424 +0.15(+1.56%)
Feb 01, 2010 9.515 9.835 9.425 9.814 2,808,705 +0.60(+6.49%)
Jan 29, 2010 9.689 9.780 9.140 9.216 4,018,458 -0.69(-6.92%)
Jan 28, 2010 10.06 10.16 9.891 9.902 2,814,723 -0.22(-2.16%)
Jan 27, 2010 10.09 10.20 9.793 10.12 2,168,038 +0.03(+0.35%)
Jan 26, 2010 10.12 10.29 10.07 10.09 1,438,271 -0.12(-1.16%)
Jan 25, 2010 10.27 10.31 10.08 10.20 1,150,731 +0.16(+1.59%)
Jan 22, 2010 10.14 10.39 10.02 10.04 1,953,044 -0.24(-2.30%)
Jan 21, 2010 10.50 10.63 10.17 10.28 2,373,272 -0.20(-1.92%)
Jan 20, 2010 10.75 10.75 10.43 10.48 2,876,050 -0.35(-3.27%)
Jan 19, 2010 11.16 11.16 10.71 10.84 3,182,814 -0.35(-3.11%)
Jan 15, 2010 11.18 11.18 11.18 11.18 1,729,201 +0.03(+0.25%)
Jan 14, 2010 11.25 11.48 11.13 11.16 1,886,277 -0.09(-0.80%)
Jan 13, 2010 11.32 11.37 11.02 11.25 1,704,927 +0.10(+0.87%)
Jan 12, 2010 11.21 11.26 10.99 11.15 2,551,656 -0.16(-1.41%)
Jan 11, 2010 11.43 11.55 11.19 11.31 2,839,421 +0.13(+1.12%)
Jan 08, 2010 10.65 11.29 10.65 11.18 3,242,003 +0.47(+4.35%)
Jan 07, 2010 11.00 11.00 10.68 10.72 2,288,179 -0.29(-2.65%)
Jan 06, 2010 11.04 11.08 10.84 11.01 2,429,820 +0.01(+0.13%)
Jan 05, 2010 10.62 11.07 10.62 11.00 3,087,782 +0.35(+3.33%)
Jan 04, 2010 10.29 10.70 10.29 10.64 3,186,408 +0.58(+5.73%)
Dec 31, 2009 10.09 10.06 10.06 10.06 989,554 -0.08(-0.82%)
Dec 30, 2009 10.22 10.34 10.06 10.15 1,178,819 -0.20(-1.95%)
Dec 29, 2009 10.07 10.37 10.06 10.35 1,691,553 +0.28(+2.76%)
Dec 28, 2009 10.25 10.33 10.02 10.07 1,599,698 -0.10(-0.96%)
Dec 24, 2009 10.29 10.38 10.11 10.17 806,427 -0.12(-1.15%)
Dec 23, 2009 9.953 10.30 9.939 10.29 2,110,145 +0.30(+2.99%)
Dec 22, 2009 10.26 10.26 9.912 9.988 3,631,574 -0.28(-2.77%)
Dec 21, 2009 10.36 10.49 10.20 10.27 2,404,205 -0.08(-0.81%)
Dec 18, 2009 10.47 10.55 10.31 10.36 1,894,105 -0.06(-0.53%)
Dec 17, 2009 10.35 10.45 10.18 10.41 1,621,870 -0.16(-1.51%)
Dec 16, 2009 10.72 10.87 10.41 10.57 2,708,994 -0.04(-0.39%)
Dec 15, 2009 10.55 10.81 10.47 10.61 2,079,771 +0.02(+0.20%)
Dec 14, 2009 10.42 10.59 10.41 10.59 2,785,167 +0.33(+3.18%)
Dec 11, 2009 10.31 10.43 10.18 10.27 2,070,422 +0.01(+0.07%)
Dec 10, 2009 10.51 10.56 10.18 10.26 2,694,994 -0.23(-2.19%)
Dec 09, 2009 10.42 10.59 10.29 10.49 2,614,165 +0.07(+0.67%)
Dec 08, 2009 10.65 10.75 10.37 10.42 4,734,413 -0.42(-3.85%)
Dec 07, 2009 11.00 11.03 10.82 10.84 1,341,707 -0.20(-1.83%)
Dec 04, 2009 11.40 11.46 10.70 11.04 2,874,584 -0.08(-0.69%)
Dec 03, 2009 11.40 11.53 11.09 11.11 2,423,538 -0.08(-0.74%)
Dec 02, 2009 11.30 11.49 11.04 11.20 2,546,327 -0.09(-0.80%)
Dec 01, 2009 11.04 11.36 10.98 11.29 4,777,710 +0.48(+4.44%)
Nov 30, 2009 11.12 11.17 10.66 10.81 4,691,169 -0.29(-2.57%)
Nov 27, 2009 10.91 11.32 10.85 11.09 2,745,960 -0.27(-2.38%)
Nov 25, 2009 11.40 11.44 11.23 11.36 2,510,541 -0.10(-0.85%)
Nov 24, 2009 11.56 11.61 11.11 11.46 4,303,877 +0.03(+0.30%)
Nov 23, 2009 12.27 12.44 11.32 11.43 6,509,572 -0.56(-4.70%)
Nov 20, 2009 11.57 12.07 11.34 11.99 5,310,465 +0.39(+3.35%)
Nov 19, 2009 12.16 12.16 11.44 11.60 8,510,897 -0.89(-7.12%)
Nov 18, 2009 12.40 12.68 12.15 12.49 9,970,986 +0.56(+4.66%)
Nov 17, 2009 11.64 11.96 11.55 11.93 5,535,251 +0.22(+1.90%)
Nov 16, 2009 11.55 11.82 11.54 11.71 5,410,501 +0.38(+3.37%)
Nov 13, 2009 10.85 11.45 10.77 11.33 6,180,720 +0.52(+4.82%)
Nov 12, 2009 11.14 11.32 10.72 10.81 5,634,903 -0.26(-2.39%)
Nov 11, 2009 10.29 11.13 10.25 11.07 8,140,354 +1.07(+10.70%)
Nov 10, 2009 9.974 10.03 9.508 10.00 3,596,807 +0.16(+1.62%)
Nov 09, 2009 9.453 9.988 9.453 9.842 3,022,315 +0.47(+4.97%)
Nov 06, 2009 9.258 9.488 9.182 9.376 1,256,893 +0.03(+0.30%)
Nov 05, 2009 9.112 9.446 9.071 9.349 1,604,261 +0.31(+3.46%)
Nov 04, 2009 9.307 9.446 9.036 9.036 1,612,351 -0.15(-1.66%)
Nov 03, 2009 8.793 9.223 8.765 9.189 1,286,323 +0.31(+3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.